Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

605.17 -3.21 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 419.02 424.31 413.20 423.44 1,370,721 +0.93(+0.22%)
May 05, 2023 424.42 435.70 421.74 422.51 1,814,854 +3.53(+0.84%)
May 04, 2023 429.14 429.25 417.90 418.98 1,294,378 -7.20(-1.69%)
May 03, 2023 436.64 437.40 424.74 426.18 1,285,175 -6.75(-1.56%)
May 02, 2023 441.48 441.77 427.32 432.93 1,223,204 -6.00(-1.37%)
May 01, 2023 438.22 443.13 436.41 438.93 1,430,812 -1.43(-0.32%)
Apr 28, 2023 425.26 458.76 421.36 440.36 2,558,906 +14.67(+3.45%)
Apr 27, 2023 413.49 426.91 410.99 425.69 1,491,040 +15.33(+3.74%)
Apr 26, 2023 414.94 419.10 409.60 410.36 1,981,673 -6.08(-1.46%)
Apr 25, 2023 433.42 435.03 415.46 416.44 2,287,591 -22.31(-5.08%)
Apr 24, 2023 446.43 446.59 436.05 438.75 1,186,746 -4.05(-0.91%)
Apr 21, 2023 445.01 449.05 439.69 442.79 1,291,017 -1.08(-0.24%)
Apr 20, 2023 436.32 447.47 436.32 443.87 1,112,706 +1.98(+0.45%)
Apr 19, 2023 433.95 442.02 433.47 441.89 808,981 +2.88(+0.66%)
Apr 18, 2023 441.40 442.04 436.04 439.01 885,555 +2.48(+0.57%)
Apr 17, 2023 440.32 440.32 432.44 436.53 1,001,234 -1.52(-0.35%)
Apr 14, 2023 435.46 440.10 432.71 438.05 1,339,558 -0.19(-0.04%)
Apr 13, 2023 435.92 439.94 434.64 438.24 978,500 +6.67(+1.54%)
Apr 12, 2023 439.89 440.95 430.93 431.57 989,637 -2.39(-0.55%)
Apr 11, 2023 438.28 440.02 430.88 433.96 1,277,636 -7.16(-1.62%)
Apr 10, 2023 437.72 442.36 432.41 441.12 1,175,462 -2.02(-0.46%)
Apr 06, 2023 430.32 444.32 428.86 443.15 1,687,339 +8.32(+1.91%)
Apr 05, 2023 435.30 435.72 427.62 434.83 1,509,604 -0.65(-0.15%)
Apr 04, 2023 435.82 442.33 432.81 435.48 1,131,124 -0.85(-0.20%)
Apr 03, 2023 438.65 438.65 431.87 436.33 1,246,394 -5.11(-1.16%)
Mar 31, 2023 438.27 443.63 437.15 441.44 1,717,910 +5.68(+1.30%)
Mar 30, 2023 435.39 437.65 433.11 435.76 1,530,785 +6.73(+1.57%)
Mar 29, 2023 422.87 429.95 419.84 429.02 1,333,318 +13.82(+3.33%)
Mar 28, 2023 422.74 423.52 412.84 415.20 1,335,500 -7.54(-1.78%)
Mar 27, 2023 425.42 427.28 419.07 422.74 1,693,693 -2.60(-0.61%)
Mar 24, 2023 424.50 427.75 418.26 425.34 1,676,217 -2.89(-0.68%)
Mar 23, 2023 415.05 430.69 411.49 428.23 2,765,195 +18.10(+4.41%)
Mar 22, 2023 416.59 424.02 409.93 410.13 1,573,951 -7.74(-1.85%)
Mar 21, 2023 410.26 418.53 407.14 417.88 1,453,980 +10.09(+2.47%)
Mar 20, 2023 408.10 409.70 401.77 407.79 1,535,097 -1.83(-0.45%)
Mar 17, 2023 412.73 414.03 404.50 409.62 3,155,351 -4.42(-1.07%)
Mar 16, 2023 401.40 416.14 397.25 414.03 1,985,249 +11.71(+2.91%)
Mar 15, 2023 400.30 404.26 397.68 402.32 1,871,074 -1.96(-0.49%)
Mar 14, 2023 396.69 405.11 395.02 404.28 2,258,900 +16.58(+4.28%)
Mar 13, 2023 388.55 393.90 380.27 387.70 2,419,740 -1.04(-0.27%)
Mar 10, 2023 399.46 400.65 384.99 388.75 2,883,771 -11.85(-2.96%)
Mar 09, 2023 414.68 420.50 399.76 400.60 1,740,472 -11.97(-2.90%)
Mar 08, 2023 404.14 414.06 403.98 412.57 1,463,244 +7.31(+1.80%)
Mar 07, 2023 409.01 414.08 404.42 405.26 1,273,982 -3.39(-0.83%)
Mar 06, 2023 404.56 415.58 402.72 408.65 1,473,737 +4.15(+1.03%)
Mar 03, 2023 397.64 406.68 396.15 404.50 1,566,352 +8.07(+2.04%)
Mar 02, 2023 394.93 398.92 389.99 396.43 1,531,432 -0.89(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.